6400 不二精機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 370 | 410 | 368 | 405 | 1,300 | 405 |
| 2003-12-29 | 365 | 370 | 365 | 370 | 3,300 | 370 |
| 2003-12-26 | 358 | 365 | 358 | 365 | 5,900 | 365 |
| 2003-12-25 | 355 | 360 | 355 | 357 | 2,200 | 357 |
| 2003-12-24 | 365 | 375 | 346 | 350 | 3,300 | 350 |
| 2003-12-22 | 366 | 369 | 355 | 360 | 6,200 | 360 |
| 2003-12-18 | 370 | 375 | 361 | 370 | 6,700 | 370 |
| 2003-12-17 | 381 | 384 | 375 | 375 | 3,500 | 375 |
| 2003-12-16 | 392 | 402 | 390 | 390 | 2,300 | 390 |
| 2003-12-15 | 411 | 420 | 392 | 392 | 18,700 | 392 |
| 2003-12-12 | 405 | 413 | 405 | 410 | 4,800 | 410 |
| 2003-12-11 | 405 | 410 | 405 | 410 | 600 | 410 |
| 2003-12-10 | 415 | 415 | 405 | 410 | 7,600 | 410 |
| 2003-12-09 | 404 | 405 | 400 | 405 | 4,100 | 405 |
| 2003-12-08 | 424 | 424 | 400 | 400 | 2,900 | 400 |
| 2003-12-05 | 423 | 423 | 423 | 423 | 100 | 423 |
| 2003-12-04 | 415 | 455 | 410 | 423 | 6,100 | 423 |
| 2003-12-03 | 409 | 415 | 409 | 410 | 11,300 | 410 |
| 2003-12-02 | 410 | 410 | 410 | 410 | 900 | 410 |
| 2003-12-01 | 415 | 415 | 400 | 400 | 1,100 | 400 |
| 2003-11-28 | 425 | 425 | 415 | 420 | 3,200 | 420 |
| 2003-11-27 | 421 | 421 | 420 | 420 | 1,900 | 420 |
| 2003-11-26 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2003-11-25 | 422 | 422 | 421 | 421 | 1,000 | 421 |
| 2003-11-21 | 435 | 435 | 422 | 422 | 4,800 | 422 |
| 2003-11-19 | 420 | 420 | 415 | 415 | 1,200 | 415 |
| 2003-11-18 | 414 | 420 | 410 | 415 | 5,900 | 415 |
| 2003-11-17 | 405 | 410 | 405 | 405 | 23,000 | 405 |
| 2003-11-14 | 414 | 420 | 400 | 400 | 7,500 | 400 |
| 2003-11-13 | 411 | 411 | 410 | 410 | 1,600 | 410 |
| 2003-11-11 | 416 | 420 | 407 | 415 | 6,000 | 415 |
| 2003-11-10 | 420 | 424 | 416 | 420 | 2,700 | 420 |
| 2003-11-07 | 415 | 419 | 415 | 415 | 1,300 | 415 |
| 2003-11-05 | 410 | 413 | 410 | 413 | 4,200 | 413 |
| 2003-10-31 | 402 | 411 | 402 | 411 | 2,000 | 411 |
| 2003-10-30 | 415 | 415 | 410 | 410 | 4,400 | 410 |
| 2003-10-29 | 409 | 410 | 406 | 410 | 600 | 410 |
| 2003-10-28 | 410 | 410 | 405 | 407 | 5,500 | 407 |
| 2003-10-27 | 415 | 420 | 400 | 410 | 8,200 | 410 |
| 2003-10-24 | 410 | 415 | 410 | 410 | 9,200 | 410 |
| 2003-10-23 | 431 | 431 | 410 | 415 | 13,300 | 415 |
| 2003-10-22 | 434 | 434 | 427 | 431 | 11,900 | 431 |
| 2003-10-21 | 429 | 430 | 426 | 430 | 11,800 | 430 |
| 2003-10-20 | 430 | 440 | 430 | 430 | 5,800 | 430 |
| 2003-10-17 | 420 | 430 | 415 | 430 | 26,000 | 430 |
| 2003-10-16 | 411 | 415 | 410 | 410 | 9,300 | 410 |
| 2003-10-15 | 415 | 415 | 410 | 415 | 4,200 | 415 |
| 2003-10-14 | 413 | 413 | 403 | 405 | 6,900 | 405 |
| 2003-10-10 | 413 | 413 | 400 | 404 | 7,600 | 404 |
| 2003-10-09 | 412 | 413 | 412 | 412 | 2,700 | 412 |
| 2003-10-08 | 404 | 410 | 404 | 410 | 7,600 | 410 |
| 2003-10-07 | 415 | 415 | 406 | 406 | 18,000 | 406 |
| 2003-10-06 | 420 | 420 | 408 | 409 | 6,800 | 409 |
| 2003-10-03 | 419 | 419 | 410 | 410 | 4,100 | 410 |
| 2003-10-02 | 409 | 411 | 405 | 410 | 8,900 | 410 |
| 2003-10-01 | 415 | 420 | 410 | 410 | 9,900 | 410 |
| 2003-09-30 | 420 | 420 | 415 | 416 | 3,400 | 416 |
| 2003-09-29 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2003-09-26 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2003-09-25 | 460 | 460 | 449 | 450 | 4,100 | 450 |
| 2003-09-24 | 460 | 460 | 455 | 456 | 22,900 | 456 |
| 2003-09-22 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2003-09-19 | 469 | 471 | 450 | 465 | 3,900 | 465 |
| 2003-09-18 | 466 | 475 | 466 | 470 | 6,400 | 470 |
| 2003-09-17 | 466 | 470 | 466 | 470 | 1,400 | 470 |
| 2003-09-16 | 450 | 480 | 450 | 460 | 9,400 | 460 |
| 2003-09-12 | 436 | 440 | 436 | 440 | 5,100 | 440 |
| 2003-09-10 | 422 | 423 | 422 | 422 | 1,500 | 422 |
| 2003-09-09 | 422 | 422 | 422 | 422 | 100 | 422 |
| 2003-09-08 | 421 | 422 | 421 | 421 | 500 | 421 |
| 2003-09-05 | 430 | 431 | 420 | 420 | 12,000 | 420 |
| 2003-09-04 | 430 | 430 | 425 | 430 | 7,400 | 430 |
| 2003-09-03 | 428 | 435 | 425 | 430 | 15,600 | 430 |
| 2003-09-02 | 420 | 430 | 420 | 426 | 11,200 | 426 |
| 2003-09-01 | 404 | 420 | 400 | 410 | 19,300 | 410 |
| 2003-08-29 | 405 | 405 | 400 | 400 | 4,600 | 400 |
| 2003-08-28 | 401 | 402 | 395 | 400 | 19,000 | 400 |
| 2003-08-27 | 425 | 425 | 400 | 405 | 3,700 | 405 |
| 2003-08-26 | 411 | 425 | 411 | 425 | 5,400 | 425 |
| 2003-08-25 | 425 | 437 | 411 | 415 | 9,600 | 415 |
| 2003-08-22 | 421 | 425 | 409 | 410 | 9,400 | 410 |
| 2003-08-21 | 446 | 450 | 400 | 410 | 5,700 | 410 |
| 2003-08-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-08-19 | 474 | 474 | 460 | 470 | 300 | 470 |
| 2003-08-18 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2003-08-15 | 476 | 480 | 470 | 480 | 2,500 | 480 |
| 2003-08-14 | 470 | 470 | 466 | 470 | 1,300 | 470 |
| 2003-08-13 | 470 | 470 | 465 | 465 | 1,800 | 465 |
| 2003-08-12 | 465 | 465 | 460 | 465 | 2,000 | 465 |
| 2003-08-11 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2003-08-08 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2003-08-07 | 464 | 464 | 460 | 460 | 2,100 | 460 |
| 2003-08-06 | 469 | 469 | 460 | 460 | 2,200 | 460 |
| 2003-08-05 | 470 | 470 | 465 | 470 | 2,200 | 470 |
| 2003-08-04 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2003-08-01 | 445 | 445 | 440 | 445 | 1,500 | 445 |
| 2003-07-31 | 464 | 465 | 440 | 440 | 7,100 | 440 |
| 2003-07-30 | 465 | 465 | 460 | 465 | 400 | 465 |
| 2003-07-29 | 465 | 466 | 460 | 460 | 5,600 | 460 |
| 2003-07-28 | 470 | 475 | 451 | 466 | 5,700 | 466 |
| 2003-07-25 | 435 | 450 | 435 | 450 | 2,100 | 450 |
| 2003-07-24 | 480 | 480 | 420 | 425 | 6,800 | 425 |
| 2003-07-23 | 485 | 485 | 475 | 480 | 2,200 | 480 |
| 2003-07-22 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-07-18 | 490 | 490 | 485 | 485 | 2,200 | 485 |
| 2003-07-17 | 495 | 495 | 490 | 490 | 2,600 | 490 |
| 2003-07-16 | 495 | 495 | 491 | 491 | 3,600 | 491 |
| 2003-07-15 | 485 | 490 | 485 | 490 | 2,400 | 490 |
| 2003-07-14 | 480 | 482 | 480 | 482 | 1,000 | 482 |
| 2003-07-11 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2003-07-10 | 495 | 495 | 455 | 455 | 4,100 | 455 |
| 2003-07-09 | 490 | 490 | 480 | 490 | 700 | 490 |
| 2003-07-08 | 460 | 475 | 460 | 475 | 200 | 475 |
| 2003-07-07 | 450 | 455 | 446 | 450 | 2,900 | 450 |
| 2003-07-04 | 445 | 446 | 442 | 446 | 800 | 446 |
| 2003-07-03 | 438 | 440 | 435 | 440 | 2,000 | 440 |
| 2003-07-02 | 445 | 445 | 441 | 441 | 2,600 | 441 |
| 2003-07-01 | 440 | 450 | 436 | 440 | 110,600 | 440 |
| 2003-06-30 | 446 | 450 | 446 | 450 | 1,000 | 450 |
| 2003-06-27 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2003-06-26 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2003-06-25 | 465 | 465 | 455 | 455 | 200 | 455 |
| 2003-06-24 | 484 | 485 | 470 | 470 | 4,200 | 470 |
| 2003-06-23 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2003-06-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-06-17 | 500 | 500 | 480 | 495 | 8,300 | 495 |
| 2003-06-16 | 476 | 535 | 475 | 485 | 11,700 | 485 |
| 2003-06-13 | 480 | 480 | 475 | 475 | 4,200 | 475 |
| 2003-06-12 | 475 | 475 | 460 | 460 | 10,700 | 460 |
| 2003-06-11 | 475 | 475 | 460 | 460 | 3,600 | 460 |
| 2003-06-10 | 460 | 470 | 460 | 470 | 2,100 | 470 |
| 2003-06-09 | 455 | 455 | 450 | 450 | 4,200 | 450 |
| 2003-06-06 | 410 | 430 | 410 | 430 | 2,800 | 430 |
| 2003-06-05 | 460 | 460 | 410 | 410 | 4,300 | 410 |
| 2003-06-04 | 460 | 460 | 456 | 457 | 4,600 | 457 |
| 2003-06-03 | 465 | 465 | 455 | 455 | 4,500 | 455 |
| 2003-06-02 | 460 | 460 | 457 | 459 | 13,800 | 459 |
| 2003-05-30 | 450 | 450 | 450 | 450 | 1,100 | 450 |
| 2003-05-29 | 450 | 460 | 450 | 450 | 3,200 | 450 |
| 2003-05-28 | 465 | 465 | 450 | 450 | 5,100 | 450 |
| 2003-05-27 | 475 | 475 | 460 | 460 | 2,300 | 460 |
| 2003-05-26 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2003-05-23 | 455 | 455 | 451 | 455 | 700 | 455 |
| 2003-05-22 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2003-05-21 | 460 | 460 | 450 | 450 | 4,700 | 450 |
| 2003-05-20 | 435 | 435 | 430 | 435 | 4,000 | 435 |
| 2003-05-19 | 430 | 430 | 425 | 430 | 3,200 | 430 |
| 2003-05-16 | 400 | 420 | 400 | 420 | 6,500 | 420 |
| 2003-05-15 | 394 | 400 | 394 | 400 | 4,600 | 400 |
| 2003-05-14 | 385 | 385 | 385 | 385 | 3,400 | 385 |
| 2003-05-13 | 380 | 385 | 380 | 380 | 5,000 | 380 |
| 2003-05-12 | 385 | 385 | 380 | 380 | 2,700 | 380 |
| 2003-05-09 | 385 | 385 | 380 | 380 | 4,400 | 380 |
| 2003-05-07 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2003-05-06 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2003-05-02 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2003-04-30 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2003-04-28 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2003-04-25 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2003-04-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-04-22 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-04-21 | 380 | 380 | 360 | 370 | 9,000 | 370 |
| 2003-04-17 | 385 | 385 | 380 | 385 | 6,500 | 385 |
| 2003-04-16 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2003-04-15 | 390 | 390 | 370 | 380 | 6,400 | 380 |
| 2003-04-14 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2003-04-11 | 400 | 400 | 380 | 380 | 13,000 | 380 |
| 2003-04-10 | 400 | 400 | 400 | 400 | 7,100 | 400 |
| 2003-04-08 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2003-04-07 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2003-04-04 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-04-03 | 350 | 360 | 350 | 350 | 5,900 | 350 |
| 2003-04-02 | 340 | 350 | 335 | 335 | 5,000 | 335 |
| 2003-04-01 | 325 | 325 | 325 | 325 | 900 | 325 |
| 2003-03-31 | 320 | 320 | 315 | 315 | 5,000 | 315 |
| 2003-03-28 | 320 | 320 | 310 | 315 | 14,000 | 315 |
| 2003-03-27 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2003-03-26 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 2003-03-25 | 307 | 310 | 307 | 310 | 12,000 | 310 |
| 2003-03-24 | 300 | 310 | 300 | 310 | 9,000 | 310 |
| 2003-03-18 | 313 | 313 | 311 | 311 | 5,000 | 311 |
| 2003-03-14 | 310 | 310 | 310 | 310 | 12,000 | 310 |
| 2003-03-12 | 307 | 310 | 307 | 310 | 13,000 | 310 |
| 2003-03-11 | 300 | 310 | 300 | 310 | 5,000 | 310 |
| 2003-03-07 | 312 | 315 | 310 | 310 | 10,000 | 310 |
| 2003-03-05 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2003-03-04 | 310 | 315 | 300 | 310 | 141,000 | 310 |
| 2003-03-03 | 310 | 320 | 310 | 310 | 75,000 | 310 |
| 2003-02-27 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2003-02-26 | 310 | 340 | 310 | 330 | 24,000 | 330 |
| 2003-02-25 | 327 | 340 | 310 | 340 | 3,000 | 340 |
| 2003-02-20 | 335 | 340 | 335 | 335 | 3,000 | 335 |
| 2003-02-19 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2003-02-18 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2003-02-17 | 345 | 345 | 340 | 345 | 16,000 | 345 |
| 2003-02-14 | 340 | 345 | 330 | 340 | 29,000 | 340 |
| 2003-02-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-02-12 | 345 | 345 | 345 | 345 | 18,000 | 345 |
| 2003-02-10 | 350 | 360 | 345 | 350 | 41,000 | 350 |
| 2003-02-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-02-06 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2003-02-05 | 375 | 375 | 370 | 375 | 45,000 | 375 |
| 2003-02-04 | 375 | 385 | 375 | 375 | 8,000 | 375 |
| 2003-02-03 | 405 | 405 | 385 | 390 | 12,000 | 390 |
| 2003-01-24 | 400 | 430 | 400 | 430 | 4,000 | 430 |
| 2003-01-20 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-01-17 | 470 | 475 | 440 | 440 | 11,000 | 440 |
| 2003-01-15 | 520 | 520 | 500 | 500 | 3,000 | 500 |
| 2003-01-10 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 2003-01-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-01-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-01-06 | 530 | 530 | 520 | 530 | 4,000 | 530 |
分割・併合履歴 ： なし